Ethena Staked USDe(SUSDE)Heute
$1.2
vor 1 Jahren
$1.096
Ethena Staked USDe Preisverlauf
(SUSDE)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $1.197019 | $1.198646 | $1.196975 | $1.197706 | $45.333M |
2025-09-12 | $1.196400 | $1.227568 | $1.196373 | $1.197031 | $15.752M |
2025-09-11 | $1.196595 | $1.197377 | $1.196110 | $1.196513 | $27.125M |
2025-09-10 | $1.196164 | $1.197909 | $1.195949 | $1.197552 | $24.351M |
2025-09-09 | $1.195283 | $1.196711 | $1.194636 | $1.196327 | $67.716M |
2025-09-08 | $1.195134 | $1.195768 | $1.194527 | $1.195396 | $13.979M |
2025-09-07 | $1.195694 | $1.196735 | $1.194868 | $1.195101 | $28.333M |
2025-09-06 | $1.194605 | $1.196399 | $1.194403 | $1.195637 | $47.493M |
2025-09-05 | $1.194396 | $1.196144 | $1.194118 | $1.194550 | $44.154M |
2025-09-04 | $1.193740 | $1.197364 | $1.193163 | $1.194304 | $36.139M |
2025-09-03 | $1.192217 | $1.195091 | $1.191558 | $1.193832 | $26.965M |
2025-09-02 | $1.192956 | $1.194209 | $1.192082 | $1.193154 | $20.381M |
2025-09-01 | $1.192240 | $1.193186 | $1.192249 | $1.192793 | $14.837M |
2025-08-31 | $1.192007 | $1.192376 | $1.191630 | $1.192236 | $10.132M |
2025-08-30 | $1.191530 | $1.192007 | $1.191276 | $1.191947 | $13.498M |
2025-08-29 | $1.191258 | $1.191987 | $1.191193 | $1.191524 | $17.414M |
2025-08-28 | $1.190760 | $1.191592 | $1.190529 | $1.191354 | $20.228M |
2025-08-27 | $1.190691 | $1.191470 | $1.189914 | $1.190759 | $40.022M |
2025-08-26 | $1.191181 | $1.191769 | $1.190652 | $1.190681 | $23.504M |
2025-08-25 | $1.191557 | $1.191686 | $1.190916 | $1.191245 | $17.031M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Ethena Staked USDe(SUSDE)
